SPIR
SPIRE GLOBAL-A (SPIR)
NYSE
$11.35-$0.07 (-0.61%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $446.7M
    Market Cap
  • 15.47%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -22.94%
    Low Price$11.28
    High Price$14.00
  • 3 Months
    -42.29%
    Low Price$10.54
    High Price$18.97
  • 1 Year
    +15.47%
    Low Price$7.02
    High Price$25.48
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
11.35
11.56
11.10
11.42
+1.24%
429,840
09/10/2026
11.37
11.64
11.18
11.28
-1.83%
802,027
09/09/2026
12.11
12.12
11.43
11.49
-5.35%
504,972
09/08/2026
11.90
12.37
11.61
12.14
+1.34%
527,164
09/04/2026
11.88
12.10
11.74
11.98
+0.84%
309,759
09/03/2026
12.06
12.09
11.53
11.88
-0.25%
508,822
09/02/2026
11.90
12.12
11.32
11.91
-0.92%
857,018
09/01/2026
13.01
13.12
11.90
12.02
-9.42%
927,968
08/31/2026
13.32
13.72
13.12
13.27
+0.76%
390,457
08/28/2026
13.82
13.89
13.00
13.17
-5.93%
501,474
08/27/2026
14.00
14.27
13.85
14.00
+3.40%
421,985
08/26/2026
13.75
14.06
13.40
13.54
-1.38%
454,040
08/25/2026
14.22
14.26
13.36
13.73
-1.01%
468,842
08/24/2026
13.94
14.40
13.69
13.87
-0.50%
796,647
08/21/2026
14.16
14.40
13.69
13.94
+0.36%
434,141
08/20/2026
13.48
14.00
12.94
13.89
+1.39%
602,870
08/19/2026
13.85
13.87
13.26
13.70
-1.44%
410,751
08/18/2026
13.33
14.22
13.15
13.90
+1.16%
577,954
08/17/2026
13.72
14.48
13.64
13.74
-1.51%
554,939
08/14/2026
14.42
14.92
13.69
13.95
+0.07%
581,692
08/13/2026
13.17
14.66
13.17
13.94
-5.43%
734,356
08/12/2026
14.96
15.16
14.52
14.74
-0.54%
646,062
08/12/2026
-$0.31 Earnings
08/11/2026
14.00
14.87
13.78
14.82
+5.63%
492,719
08/10/2026
14.33
14.83
13.84
14.03
-2.09%
616,904
08/07/2026
13.68
14.44
13.68
14.33
+7.10%
540,716
08/06/2026
12.71
14.00
12.70
13.38
+3.72%
404,706
08/05/2026
13.56
13.59
12.73
12.90
-4.30%
574,482
08/04/2026
12.80
13.57
12.64
13.48
+9.77%
819,099
08/03/2026
11.22
12.33
11.06
12.28
+7.16%
619,081
07/31/2026
11.81
11.81
11.18
11.46
+0.88%
546,300
07/30/2026
11.05
11.80
10.91
11.36
+7.78%
481,093
07/29/2026
11.15
11.30
10.44
10.54
-7.30%
641,530
07/28/2026
11.00
11.37
10.52
11.37
+1.79%
692,091
07/27/2026
11.11
11.66
10.85
11.17
+1.64%
510,569
07/24/2026
11.56
11.60
10.93
10.99
-4.68%
479,983
07/23/2026
11.37
11.73
11.18
11.53
+0.87%
422,992
07/22/2026
11.49
11.91
11.34
11.43
-1.97%
603,544
07/21/2026
11.06
11.74
11.06
11.66
+6.39%
1,209,133
07/20/2026
11.84
12.14
10.88
10.96
-9.72%
2,066,243
07/17/2026
11.81
12.44
11.61
12.14
-0.08%
894,363
07/16/2026
13.25
13.50
12.00
12.15
-10.86%
1,713,131
07/15/2026
14.42
14.92
13.62
13.63
-6.00%
834,045
07/14/2026
14.27
15.11
14.02
14.50
+3.65%
621,422
07/13/2026
14.52
14.87
13.86
13.99
-4.83%
1,267,582
07/10/2026
16.12
16.12
14.64
14.70
-8.35%
1,187,497
07/09/2026
16.58
16.81
15.95
16.04
-1.29%
695,921
07/08/2026
16.72
17.54
15.96
16.25
-3.50%
526,483
07/07/2026
17.35
17.55
16.50
16.84
-4.59%
897,466
07/06/2026
18.25
18.71
17.32
17.65
-4.28%
579,510
07/02/2026
18.23
19.68
17.96
18.44
+0.33%
976,669
07/01/2026
18.55
20.20
18.35
18.38
-1.18%
912,518
06/30/2026
17.56
18.69
17.45
18.60
+5.38%
849,288
06/29/2026
17.19
17.90
16.47
17.65
+8.35%
1,243,992
06/26/2026
15.65
16.56
15.50
16.29
+1.88%
2,327,129
06/25/2026
16.99
17.27
15.93
15.99
-6.65%
862,313
06/24/2026
17.30
17.68
16.75
17.13
-1.78%
743,615
06/23/2026
16.95
18.60
16.95
17.44
+0.98%
1,018,793
06/22/2026
18.60
18.90
16.54
17.27
-8.96%
1,953,682
06/18/2026
18.53
19.12
16.91
18.97
+4.52%
5,462,259
06/17/2026
17.58
18.96
17.12
18.15
+5.83%
1,125,497
06/16/2026
18.14
18.50
17.12
17.15
-7.00%
1,225,447
06/15/2026
19.25
19.25
17.76
18.44
+1.15%
1,383,818
06/12/2026
19.32
20.15
17.49
18.23
-7.88%
1,589,729
06/11/2026
16.74
19.98
16.65
19.79
+20.89%
2,294,853
06/10/2026
16.34
17.08
16.01
16.37
+0.68%
737,119
06/09/2026
17.03
17.40
15.30
16.26
-4.47%
1,592,158
06/08/2026
17.82
18.19
16.88
17.02
-0.82%
1,009,329
06/05/2026
19.98
19.98
16.94
17.16
-14.37%
1,404,932
06/04/2026
19.30
21.57
18.96
20.04
+5.25%
1,671,732
06/03/2026
21.08
21.37
18.53
19.04
-10.82%
1,376,780
06/02/2026
20.85
21.97
20.45
21.35
+3.84%
1,207,662
06/01/2026
22.04
22.45
20.06
20.56
-9.98%
1,587,582
05/29/2026
23.37
23.58
21.73
22.84
-5.23%
1,344,895
05/28/2026
25.00
25.30
22.93
24.10
-5.42%
1,599,302
05/27/2026
24.53
25.93
23.20
25.48
+7.28%
2,907,510
05/26/2026
22.43
25.12
22.19
23.75
+12.24%
3,456,084
05/22/2026
19.62
21.59
19.62
21.16
+10.15%
1,516,505
05/21/2026
19.78
19.79
18.35
19.21
-4.33%
1,081,417
05/20/2026
19.42
20.16
18.78
20.08
+4.97%
973,594
05/19/2026
19.15
19.83
17.64
19.13
-0.36%
1,027,787
05/18/2026
21.00
21.68
18.71
19.20
-4.05%
1,668,131
05/15/2026
17.70
20.45
17.70
20.01
+9.82%
2,904,442
05/14/2026
18.99
18.99
17.28
18.22
-0.82%
1,316,797
05/13/2026
17.80
18.94
17.16
18.37
+4.14%
2,061,918
05/13/2026
-$0.37 Earnings
05/12/2026
18.10
18.80
17.08
17.64
-5.47%
1,811,397
05/11/2026
18.50
19.76
18.27
18.66
+0.92%
2,285,562
05/08/2026
16.37
18.50
16.20
18.49
+14.56%
1,452,980
05/07/2026
17.85
18.13
15.94
16.14
-11.80%
1,047,805
05/06/2026
16.63
18.50
16.41
18.30
+11.18%
1,111,376
05/05/2026
17.95
18.43
16.38
16.46
-5.67%
2,479,925
05/04/2026
18.27
18.83
17.41
17.45
-4.02%
960,222
05/01/2026
17.94
18.64
17.63
18.18
+1.96%
956,404
04/30/2026
15.99
17.86
15.99
17.83
+12.78%
1,318,830
04/29/2026
16.01
16.05
15.15
15.81
-0.88%
767,615
04/28/2026
16.03
16.20
15.40
15.95
-2.80%
957,460
04/27/2026
16.18
16.61
15.57
16.41
-0.61%
1,256,600
04/24/2026
17.50
18.08
16.23
16.51
-5.87%
1,698,166
04/23/2026
17.85
18.09
16.76
17.54
-4.00%
1,801,498